The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 250.90
-1.70 (-0.67%)
Mar 27, 2026, 6:14 PM CET
ETR:PA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.04% | 8 |
| Mar 26, 2026 | 252.70 | 252.70 | 251.10 | 251.10 | 251.10 | -0.75% | 99 |
| Mar 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.90% | - |
| Mar 24, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -0.55% | - |
| Mar 23, 2026 | 256.00 | 257.10 | 256.00 | 256.70 | 256.70 | 0.16% | 203 |
| Mar 20, 2026 | 257.40 | 257.40 | 256.30 | 256.30 | 256.30 | -4.93% | 8 |
| Mar 18, 2026 | 270.50 | 270.60 | 269.50 | 269.60 | 269.60 | 1.20% | 35 |
| Mar 17, 2026 | 266.20 | 266.40 | 266.20 | 266.40 | 266.40 | -0.15% | 16 |
| Mar 16, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.23% | - |
| Mar 13, 2026 | 265.70 | 266.20 | 265.70 | 266.20 | 266.20 | 1.29% | 108 |
| Mar 12, 2026 | 262.50 | 262.80 | 262.50 | 262.80 | 262.80 | 1.55% | 63 |
| Mar 11, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -0.73% | - |
| Mar 10, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -0.65% | - |
| Mar 6, 2026 | 262.50 | 262.50 | 262.40 | 262.40 | 261.45 | -0.19% | 1,254 |
| Mar 5, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 261.95 | -1.54% | - |
| Mar 4, 2026 | 270.20 | 270.20 | 267.00 | 267.00 | 266.03 | 0.72% | 5 |
| Mar 3, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 264.14 | -0.08% | 1 |
| Mar 2, 2026 | 257.70 | 265.30 | 257.70 | 265.30 | 264.34 | 1.88% | 60 |
| Feb 27, 2026 | 257.30 | 260.40 | 257.30 | 260.40 | 259.46 | 0.70% | 1,153 |
| Feb 26, 2026 | 261.20 | 261.20 | 258.60 | 258.60 | 257.66 | 0.35% | 20 |
| Feb 25, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 256.77 | 0.23% | - |
| Feb 24, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.17 | -0.35% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.07 | 1.26% | - |
| Feb 20, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 253.88 | 0.55% | 20 |
| Feb 19, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 252.48 | 1.16% | - |
| Feb 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 249.59 | -0.71% | - |
| Feb 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.39 | 1.86% | - |
| Feb 13, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.80 | -1.71% | - |
| Feb 12, 2026 | 252.20 | 252.20 | 252.00 | 252.00 | 251.09 | 1.20% | 8 |
| Feb 11, 2026 | 249.20 | 249.20 | 249.00 | 249.00 | 248.10 | -1.62% | 17 |
| Feb 9, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 252.18 | -1.06% | - |
| Feb 6, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 254.88 | 0.67% | - |
| Feb 5, 2026 | 252.20 | 254.10 | 252.20 | 254.10 | 253.18 | 6.85% | 1 |
| Jan 30, 2026 | 238.60 | 238.60 | 237.80 | 237.80 | 236.94 | -0.25% | 6 |
| Jan 29, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.54 | 1.15% | - |
| Jan 28, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 234.85 | 0.47% | - |
| Jan 27, 2026 | 237.30 | 237.30 | 234.60 | 234.60 | 233.75 | -0.76% | 3 |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.55 | 1.24% | - |
| Jan 23, 2026 | 234.80 | 234.80 | 233.50 | 233.50 | 232.66 | -0.76% | 4 |
| Jan 22, 2026 | 234.40 | 235.60 | 234.40 | 235.30 | 234.45 | 2.35% | 26 |
| Jan 21, 2026 | 227.20 | 229.90 | 227.20 | 229.90 | 229.07 | -0.39% | 10 |
| Jan 20, 2026 | 230.70 | 230.80 | 230.40 | 230.80 | 229.97 | -0.04% | 43 |
| Jan 19, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.07 | -0.56% | 1 |
| Jan 16, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 231.36 | -1.36% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 234.55 | 1.12% | - |
| Jan 14, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 231.96 | -1.90% | - |
| Jan 13, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 236.44 | -1.17% | - |
| Jan 12, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.23 | -1.48% | - |
| Jan 9, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.82 | 0.16% | - |
| Jan 8, 2026 | 242.30 | 243.30 | 242.30 | 243.30 | 242.42 | -0.53% | 3 |